Nippon Thompson Co., Ltd. (TYO:6480)
Japan · Delayed Price · Currency is JPY 1,933.00
+61.00 (3.26%)
Oct 5, 2026, 3:15 PM JST
Nippon Thompson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,870.00 | 1,916.00 | 1,858.00 | 1,879.00 | 1,879.00 | -1.11% | 581,200 |
| Oct 1, 2026 | 1,890.00 | 1,900.00 | 1,827.00 | 1,900.00 | 1,900.00 | 1.50% | 657,200 |
| Sep 30, 2026 | 1,855.00 | 1,892.00 | 1,835.00 | 1,872.00 | 1,872.00 | 2.30% | 723,100 |
| Sep 29, 2026 | 1,845.00 | 1,863.00 | 1,785.00 | 1,830.00 | 1,830.00 | -0.87% | 605,800 |
| Sep 28, 2026 | 1,865.00 | 1,897.00 | 1,848.00 | 1,862.00 | 1,846.00 | -0.37% | 555,000 |
| Sep 25, 2026 | 1,836.00 | 1,888.00 | 1,815.00 | 1,869.00 | 1,852.94 | 1.91% | 698,600 |
| Sep 24, 2026 | 1,802.00 | 1,847.00 | 1,775.00 | 1,834.00 | 1,818.24 | 5.71% | 1,050,600 |
| Sep 18, 2026 | 1,725.00 | 1,740.00 | 1,705.00 | 1,735.00 | 1,720.09 | 2.06% | 603,300 |
| Sep 17, 2026 | 1,715.00 | 1,717.00 | 1,659.00 | 1,700.00 | 1,685.39 | 1.19% | 776,100 |
| Sep 16, 2026 | 1,606.00 | 1,680.00 | 1,602.00 | 1,680.00 | 1,665.56 | 4.15% | 513,300 |
| Sep 15, 2026 | 1,565.00 | 1,645.00 | 1,561.00 | 1,613.00 | 1,599.14 | 2.02% | 499,900 |
| Sep 14, 2026 | 1,529.00 | 1,593.00 | 1,529.00 | 1,581.00 | 1,567.41 | -1.19% | 541,400 |
| Sep 11, 2026 | 1,581.00 | 1,611.00 | 1,551.00 | 1,600.00 | 1,586.25 | -3.67% | 835,900 |
| Sep 10, 2026 | 1,646.00 | 1,672.00 | 1,616.00 | 1,661.00 | 1,646.73 | 0.48% | 521,100 |
| Sep 9, 2026 | 1,640.00 | 1,682.00 | 1,625.00 | 1,653.00 | 1,638.80 | 0.55% | 580,300 |
| Sep 8, 2026 | 1,758.00 | 1,759.00 | 1,641.00 | 1,644.00 | 1,629.87 | -7.17% | 870,900 |
| Sep 7, 2026 | 1,734.00 | 1,783.00 | 1,716.00 | 1,771.00 | 1,755.78 | 3.81% | 667,900 |
| Sep 4, 2026 | 1,689.00 | 1,716.00 | 1,671.00 | 1,706.00 | 1,691.34 | 0.53% | 413,100 |
| Sep 3, 2026 | 1,711.00 | 1,731.00 | 1,676.00 | 1,697.00 | 1,682.42 | -1.57% | 704,300 |
| Sep 2, 2026 | 1,741.00 | 1,814.00 | 1,723.00 | 1,724.00 | 1,709.19 | -4.49% | 860,400 |
| Sep 1, 2026 | 1,739.00 | 1,847.00 | 1,736.00 | 1,805.00 | 1,789.49 | 0.50% | 821,200 |
| Aug 31, 2026 | 1,709.00 | 1,800.00 | 1,708.00 | 1,796.00 | 1,780.57 | 3.52% | 868,600 |
| Aug 28, 2026 | 1,780.00 | 1,809.00 | 1,723.00 | 1,735.00 | 1,720.09 | -2.96% | 624,900 |
| Aug 27, 2026 | 1,822.00 | 1,844.00 | 1,774.00 | 1,788.00 | 1,772.64 | 0.85% | 595,800 |
| Aug 26, 2026 | 1,791.00 | 1,791.00 | 1,754.00 | 1,773.00 | 1,757.76 | -1.34% | 681,400 |
| Aug 25, 2026 | 1,699.00 | 1,810.00 | 1,687.00 | 1,797.00 | 1,781.56 | 4.96% | 1,022,800 |
| Aug 24, 2026 | 1,700.00 | 1,733.00 | 1,685.00 | 1,712.00 | 1,697.29 | 0.53% | 616,100 |
| Aug 21, 2026 | 1,682.00 | 1,720.00 | 1,647.00 | 1,703.00 | 1,688.37 | -1.28% | 1,171,200 |
| Aug 20, 2026 | 1,685.00 | 1,741.00 | 1,680.00 | 1,725.00 | 1,710.18 | 2.25% | 726,100 |
| Aug 19, 2026 | 1,726.00 | 1,760.00 | 1,685.00 | 1,687.00 | 1,672.50 | -8.22% | 1,377,100 |
| Aug 18, 2026 | 1,919.00 | 1,970.00 | 1,830.00 | 1,838.00 | 1,822.21 | -3.16% | 1,039,300 |
| Aug 17, 2026 | 1,880.00 | 1,908.00 | 1,845.00 | 1,898.00 | 1,881.69 | 1.55% | 632,300 |
| Aug 14, 2026 | 1,926.00 | 1,970.00 | 1,839.00 | 1,869.00 | 1,852.94 | -1.11% | 977,200 |
| Aug 13, 2026 | 1,857.00 | 1,920.00 | 1,827.00 | 1,890.00 | 1,873.76 | 3.50% | 1,166,400 |
| Aug 12, 2026 | 1,850.00 | 1,858.00 | 1,757.00 | 1,826.00 | 1,810.31 | -2.82% | 2,653,700 |
| Aug 10, 2026 | 1,850.00 | 1,965.00 | 1,824.00 | 1,879.00 | 1,862.85 | 2.85% | 2,405,600 |
| Aug 7, 2026 | 2,035.00 | 2,042.00 | 1,802.00 | 1,827.00 | 1,811.30 | -11.09% | 3,213,700 |
| Aug 6, 2026 | 2,102.00 | 2,135.00 | 2,008.00 | 2,055.00 | 2,037.34 | -2.05% | 1,319,200 |
| Aug 5, 2026 | 1,960.00 | 2,108.00 | 1,953.00 | 2,098.00 | 2,079.97 | 9.27% | 1,868,800 |
| Aug 4, 2026 | 1,830.00 | 1,947.00 | 1,821.00 | 1,920.00 | 1,903.50 | 6.37% | 1,125,800 |
| Aug 3, 2026 | 1,758.00 | 1,831.00 | 1,727.00 | 1,805.00 | 1,789.49 | 1.29% | 832,600 |
| Jul 31, 2026 | 1,746.00 | 1,844.00 | 1,669.00 | 1,782.00 | 1,766.69 | 12.71% | 1,469,600 |
| Jul 30, 2026 | 1,550.00 | 1,644.00 | 1,516.00 | 1,581.00 | 1,567.41 | 2.46% | 1,022,700 |
| Jul 29, 2026 | 1,634.00 | 1,670.00 | 1,517.00 | 1,543.00 | 1,529.74 | -4.34% | 1,177,200 |
| Jul 28, 2026 | 1,710.00 | 1,711.00 | 1,600.00 | 1,613.00 | 1,599.14 | -9.18% | 925,300 |
| Jul 27, 2026 | 1,796.00 | 1,807.00 | 1,745.00 | 1,776.00 | 1,760.74 | 0.79% | 605,100 |
| Jul 24, 2026 | 1,800.00 | 1,810.00 | 1,730.00 | 1,762.00 | 1,746.86 | -3.77% | 532,000 |
| Jul 23, 2026 | 1,855.00 | 1,890.00 | 1,801.00 | 1,831.00 | 1,815.27 | 2.46% | 537,700 |
| Jul 22, 2026 | 1,830.00 | 1,858.00 | 1,787.00 | 1,787.00 | 1,771.64 | 0.17% | 551,700 |
| Jul 21, 2026 | 1,791.00 | 1,791.00 | 1,714.00 | 1,784.00 | 1,768.67 | 1.59% | 681,100 |